合众思壮 sz.002383
8.52
-1.16%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.85 | 9.33 | 8.79 | 9.21 | +3.25% | 4.64 | 6.90% |
| 2025-05-26 | 8.75 | 8.94 | 8.68 | 8.92 | +0.45% | 3.00 | 4.60% |
| 2025-05-23 | 8.58 | 9.38 | 8.58 | 8.88 | +3.14% | 5.88 | 8.79% |
| 2025-05-22 | 8.90 | 8.99 | 8.57 | 8.61 | -4.76% | 4.07 | 6.27% |
| 2025-05-21 | 9.12 | 9.33 | 8.98 | 9.04 | -0.33% | 3.90 | 5.78% |
| 2025-05-20 | 9.02 | 9.15 | 8.96 | 9.07 | -0.44% | 3.52 | 5.24% |
| 2025-05-19 | 9.14 | 9.23 | 8.89 | 9.11 | +0.11% | 4.45 | 6.62% |
| 2025-05-16 | 9.36 | 9.49 | 9.08 | 9.10 | -1.19% | 6.74 | 9.83% |
| 2025-05-15 | 10.02 | 10.18 | 9.21 | 9.21 | -4.36% | 12.91 | 18.02% |
| 2025-05-14 | 8.78 | 9.63 | 8.78 | 9.63 | +10.06% | 6.68 | 9.45% |
| 2025-05-13 | 9.19 | 9.27 | 8.69 | 8.75 | -4.68% | 5.93 | 8.97% |
| 2025-05-12 | 8.96 | 9.48 | 8.96 | 9.18 | -0.76% | 6.94 | 10.12% |
| 2025-05-09 | 9.30 | 9.70 | 8.86 | 9.25 | -1.07% | 8.76 | 12.71% |
| 2025-05-08 | 9.09 | 9.99 | 8.93 | 9.35 | +1.08% | 8.18 | 11.89% |
| 2025-05-07 | 8.87 | 9.40 | 8.80 | 9.25 | +5.47% | 8.25 | 12.26% |
| 2025-05-06 | 8.57 | 8.80 | 8.57 | 8.77 | +2.57% | 3.70 | 5.72% |